Origin protocol Historical Data

OGN Page 20
Download
Date Close Price change Market cap Trading volume
Sep 5, 2023 $ 0.0764
+2.26%
$ 76.38 million $ 16.77 million
Sep 4, 2023 $ 0.0747
+3.06%
$ 74.69 million $ 26.7 million
Sep 3, 2023 $ 0.0725
-0.19%
$ 72.47 million $ 10.08 million
Sep 2, 2023 $ 0.0726
-0.86%
$ 72.61 million $ 7.11 million
Sep 1, 2023 $ 0.0732
-2.67%
$ 73.23 million $ 6.55 million
Aug 31, 2023 $ 0.0752
-5.20%
$ 75.24 million $ 8.21 million
Aug 30, 2023 $ 0.0794
+0.58%
$ 79.37 million $ 12.75 million
Aug 29, 2023 $ 0.0789
+5.62%
$ 78.9 million $ 14.76 million
Aug 28, 2023 $ 0.0747
-0.72%
$ 74.71 million $ 9.21 million
Aug 27, 2023 $ 0.0752
+0.33%
$ 75.25 million $ 9.83 million
Aug 26, 2023 $ 0.075
-2.04%
$ 75 million $ 10.26 million
Aug 25, 2023 $ 0.0766
-1.75%
$ 76.56 million $ 6.18 million
Aug 24, 2023 $ 0.0779
-2.88%
$ 77.92 million $ 8.49 million
Aug 23, 2023 $ 0.0802
+3.35%
$ 80.23 million $ 9.39 million
Aug 22, 2023 $ 0.0776
-1.55%
$ 77.63 million $ 9.34 million
Aug 21, 2023 $ 0.0789
-1.66%
$ 78.88 million $ 10.74 million
Aug 20, 2023 $ 0.0802
-1.13%
$ 80.23 million $ 6.25 million
Aug 19, 2023 $ 0.0811
+4.02%
$ 81.14 million $ 7.82 million
Aug 18, 2023 $ 0.078
+4.41%
$ 78.01 million $ 14.87 million
Aug 17, 2023 $ 0.0747
-11.20%
$ 74.71 million $ 17.33 million
Aug 16, 2023 $ 0.0841
-3.23%
$ 84.13 million $ 34.55 million
Aug 15, 2023 $ 0.0869
-7.73%
$ 86.94 million $ 27.74 million
Aug 14, 2023 $ 0.0942
+0.54%
$ 94.22 million $ 13.94 million
Aug 13, 2023 $ 0.0937
-2.14%
$ 93.72 million $ 36.5 million
Aug 12, 2023 $ 0.0958
+1.73%
$ 95.77 million $ 44.11 million
Aug 11, 2023 $ 0.0941
+0.23%
$ 94.14 million $ 38.43 million
Aug 10, 2023 $ 0.0939
-0.89%
$ 93.93 million $ 19.83 million
Aug 9, 2023 $ 0.0949
-0.42%
$ 94.9 million $ 10.29 million
Aug 8, 2023 $ 0.0953
+0.14%
$ 95.3 million $ 21.45 million
Aug 7, 2023 $ 0.0952
-1.86%
$ 95.17 million $ 28.3 million
Aug 6, 2023 $ 0.097
+0.13%
$ 96.97 million $ 15.15 million
Aug 5, 2023 $ 0.0968
-2.45%
$ 96.85 million $ 26.45 million
Aug 4, 2023 $ 0.0993
-0.56%
$ 99.28 million $ 18.37 million
Aug 3, 2023 $ 0.0998
-5.17%
$ 99.84 million $ 36.35 million
Aug 2, 2023 $ 0.105
+1.36%
$ 105.28 million $ 64.48 million
Aug 1, 2023 $ 0.104
+0.16%
$ 103.87 million $ 22.11 million
Jul 31, 2023 $ 0.104
+0.77%
$ 103.68 million $ 36.72 million
Jul 30, 2023 $ 0.103
-6.14%
$ 102.9 million $ 39.08 million
Jul 29, 2023 $ 0.11
+0.74%
$ 109.63 million $ 69.4 million
Jul 28, 2023 $ 0.109
+6.39%
$ 108.82 million $ 72.17 million
Jul 27, 2023 $ 0.102
-3.08%
$ 102.28 million $ 130.04 million
Jul 26, 2023 $ 0.106
+17.55%
$ 105.53 million $ 214.29 million
Jul 25, 2023 $ 0.0898
-5.35%
$ 89.78 million $ 90.46 million
Jul 24, 2023 $ 0.095
-22.46%
$ 95.03 million $ 233.86 million
Jul 23, 2023 $ 0.123
+62.46%
$ 122.54 million $ 408.53 million
Jul 22, 2023 $ 0.0755
-3.12%
$ 75.47 million $ 5.34 million
Jul 21, 2023 $ 0.0779
+0.45%
$ 77.9 million $ 3.36 million
Jul 20, 2023 $ 0.0776
+1.39%
$ 77.65 million $ 7.2 million
Jul 19, 2023 $ 0.0766
-0.53%
$ 76.58 million $ 5.04 million
Jul 18, 2023 $ 0.077
-5.61%
$ 76.99 million $ 6.57 million